Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

405.50 -10.05 (-2.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 02, 2024 415.20 424.82 387.00 405.50 2,579 -10.05(-2.42%)
Aug 01, 2024 433.70 445.15 410.00 415.55 2,611 -15.55(-3.61%)
Jul 31, 2024 454.05 454.05 421.80 431.10 1,971 +9.35(+2.22%)
Jul 30, 2024 422.70 433.00 412.00 421.75 1,685 -0.50(-0.12%)
Jul 29, 2024 408.10 439.50 408.10 422.25 2,454 -18.71(-4.24%)
Jul 26, 2024 454.60 454.60 419.25 440.96 2,995 +12.16(+2.84%)
Jul 25, 2024 425.60 440.00 414.00 428.80 4,371 -7.20(-1.65%)
Jul 24, 2024 442.15 454.05 430.25 436.00 2,506 -14.00(-3.11%)
Jul 23, 2024 444.10 456.00 432.50 450.00 4,797 -9.00(-1.96%)
Jul 22, 2024 450.82 467.35 450.00 459.00 14,498 -4.69(-1.01%)
Jul 19, 2024 437.00 479.00 437.00 463.69 5,250 +6.79(+1.49%)
Jul 18, 2024 436.00 473.20 434.03 456.90 2,191 -5.00(-1.08%)
Jul 17, 2024 466.41 477.95 458.00 461.90 1,130 -11.85(-2.50%)
Jul 16, 2024 453.00 477.00 453.00 473.75 1,455 +0.75(+0.16%)
Jul 15, 2024 469.70 480.00 459.01 473.00 1,266 -2.99(-0.63%)
Jul 12, 2024 449.50 483.50 449.50 475.99 1,413 -3.01(-0.63%)
Jul 11, 2024 484.15 492.15 458.24 479.00 5,784 +9.64(+2.05%)
Jul 10, 2024 457.86 480.83 457.86 469.36 1,601 +4.36(+0.94%)
Jul 09, 2024 460.00 486.15 452.00 465.00 1,607 +10.12(+2.22%)
Jul 08, 2024 454.50 470.00 437.15 454.88 1,665 +3.93(+0.87%)
Jul 05, 2024 452.07 459.23 431.00 450.95 1,564 +2.95(+0.66%)
Jul 03, 2024 460.13 460.13 431.91 448.00 1,741 +3.79(+0.85%)
Jul 02, 2024 439.80 449.52 423.60 444.21 2,048 +5.97(+1.36%)
Jul 01, 2024 439.60 455.80 430.55 438.24 2,063 -3.71(-0.84%)
Jun 28, 2024 455.70 455.70 418.60 441.95 2,983 +0.95(+0.22%)
Jun 27, 2024 423.30 447.00 423.30 441.00 1,277 -3.55(-0.80%)
Jun 26, 2024 450.99 459.27 434.50 444.55 1,275 +4.00(+0.91%)
Jun 25, 2024 458.90 458.90 437.50 440.55 2,023 +4.05(+0.93%)
Jun 24, 2024 437.60 451.00 421.45 436.50 2,923 -0.18(-0.04%)
Jun 21, 2024 418.49 457.10 418.49 436.68 2,663 +2.73(+0.63%)
Jun 20, 2024 452.70 452.70 420.50 433.95 2,646 +2.89(+0.67%)
Jun 18, 2024 432.02 444.05 412.35 431.06 3,607 +1.06(+0.25%)
Jun 17, 2024 409.12 452.18 409.12 430.00 1,954 -0.99(-0.23%)
Jun 14, 2024 430.00 437.60 427.71 430.99 2,357 -5.01(-1.15%)
Jun 13, 2024 453.37 453.37 430.25 436.00 2,545 -14.82(-3.29%)
Jun 12, 2024 447.15 455.99 432.27 450.82 1,696 +9.81(+2.22%)
Jun 11, 2024 438.24 460.00 438.00 441.01 1,836 -7.05(-1.57%)
Jun 10, 2024 435.21 452.25 435.21 448.06 1,812 +5.31(+1.20%)
Jun 07, 2024 437.91 459.99 431.35 442.75 2,559 -8.78(-1.94%)
Jun 06, 2024 446.68 460.00 445.00 451.53 1,762 +3.69(+0.82%)
Jun 05, 2024 452.13 461.50 439.31 447.84 1,403 -7.75(-1.70%)
Jun 04, 2024 459.33 473.78 445.00 455.59 1,711 +0.34(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.